Regencell Bioscience Holdings Limited (RGC) NASDAQ

23.15

-1.02(-4.22%)

Updated at June 02 04:00PM

Currency In USD

RGC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.1	23.15	23.15	24.13	23.15	77,343
June 01, 2026	23.85	24.17	24.17	24.76	23.6	73,245
May 29, 2026	24.18	23.9	23.9	24.55	23.71	70,620
May 28, 2026	23.7	24.11	24.11	25	23.69	66,047
May 27, 2026	24.1	23.71	23.71	24.27	23.09	137,807
May 26, 2026	25.89	24.31	24.31	27.5	24	177,770
May 22, 2026	27.01	25.8	25.8	28.1	25.7	140,148
May 21, 2026	27.93	27	27	28.37	27	43,766
May 20, 2026	27	27.39	27.39	28.19	27	45,841
May 19, 2026	27.55	27	27	28.09	26.88	97,634
May 18, 2026	28.3	27.79	27.79	29.27	27.29	54,728
May 15, 2026	26.51	28.58	28.58	30	26.51	118,193
May 14, 2026	27.5	26.91	26.91	27.5	26.21	41,736
May 13, 2026	26.69	27.32	27.32	29.1	26.69	78,169
May 12, 2026	27.71	26.35	26.35	27.71	25.5	165,730
May 11, 2026	29.29	27.33	27.33	29.29	27.33	109,272
May 08, 2026	31.06	29.28	29.28	31.9	28.32	95,018
May 07, 2026	27.5	31.47	31.47	32	27.4	362,066
May 06, 2026	27.5	27.59	27.59	28.1	27.27	59,442
May 05, 2026	28	27.27	27.27	28.3	26.95	66,183
May 04, 2026	28.75	27.36	27.36	29.76	27.3	65,897
May 01, 2026	29.93	29.12	29.12	29.93	28.28	60,146
April 30, 2026	29.38	29.22	29.22	30.82	29	68,819
April 29, 2026	28.7	28.95	28.95	29.5	28.5	63,868
April 28, 2026	28.52	29.05	29.05	30	28.12	87,249
April 27, 2026	27.5	29.2	29.2	29.8	26.51	161,342
April 24, 2026	28.7	27.49	27.49	28.88	27	61,027
April 23, 2026	29.48	28.31	28.31	29.48	27.57	79,388
April 22, 2026	28.52	29.29	29.29	30	27.25	137,704
April 21, 2026	28.1	28.4	28.4	28.92	27.53	121,243
April 20, 2026	28.31	28.1	28.1	29.18	27.73	77,272
April 17, 2026	30.46	28.67	28.67	30.5	28.08	152,096
April 16, 2026	30.38	30.57	30.57	30.58	29.42	54,833
April 15, 2026	30.65	29.81	29.81	31.12	29.1	66,705
April 14, 2026	33.07	30.11	30.11	33.5	30.01	145,503
April 13, 2026	29.41	32.24	32.24	32.5	28.67	143,609
April 10, 2026	28.51	28.82	28.82	29.48	28.41	73,218
April 09, 2026	28.88	28.17	28.17	29	27.76	78,237
April 08, 2026	29.45	28.88	28.88	30.38	28.41	120,108
April 07, 2026	30.29	27.86	27.86	30.29	27.13	167,900
April 06, 2026	30.98	30.83	30.83	33.16	30.5	117,122
April 02, 2026	32.06	30.8	30.8	37.99	29.5	327,705
April 01, 2026	25.08	33.72	33.72	40	25.08	1.19M
March 31, 2026	23.45	25.43	25.43	25.7	23.45	101,778
March 30, 2026	25.5	23.33	23.33	26	23.03	76,510
March 27, 2026	26.78	25.67	25.67	27.18	23.52	193,957
March 26, 2026	24	25.4	25.4	26.3	24	104,404
March 25, 2026	24.82	24.15	24.15	25.97	24.03	53,135
March 24, 2026	24.66	24.43	24.43	25.55	24.23	52,404
March 23, 2026	27	25.22	25.22	27.02	24.86	114,342
March 20, 2026	26.3	27.37	27.37	28.73	26.3	114,001
March 19, 2026	25.71	27.01	27.01	27.6	24.81	82,653
March 18, 2026	22.97	26.38	26.38	29.47	22.63	582,915
March 17, 2026	22.35	22.97	22.97	23.49	22.35	56,766
March 16, 2026	23.24	22.68	22.68	23.9	22.3	86,819
March 13, 2026	24.76	23.23	23.23	24.92	22.57	89,102
March 12, 2026	23.9	24	24	24.5	22.94	97,585
March 11, 2026	24.65	23.66	23.66	25.53	23.61	82,246
March 10, 2026	26.25	24.51	24.51	26.88	24.5	113,041
March 09, 2026	21.6	25.9	25.9	29.01	20	313,357